Explore strikes, OI, IV and strategy data for SMR.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMR260515C00016000 | 10/24 9:34 AM | 16.00 | 25.00 | 21.55 | 25.45 | 0.00 | 0.00% | 1 | 5 | 117.19% | Yes |
| SMR260515C00018000 | 10/27 9:32 AM | 18.00 | 23.10 | 20.05 | 23.95 | 0.00 | 0.00% | 0 | 4 | 115.04% | Yes |
| SMR260515C00019000 | 10/27 9:32 AM | 19.00 | 22.40 | 19.35 | 23.2 | 0.00 | 0.00% | 2 | 2 | 113.97% | Yes |
| SMR260515C00020000 | 10/29 1:34 PM | 20.00 | 25.31 | 19.5 | 22.1 | 0.00 | 0.00% | 35 | 32 | 117.26% | Yes |
| SMR260515C00021000 | 10/28 9:30 AM | 21.00 | 22.00 | 18.9 | 20.85 | 0.00 | 0.00% | 32 | 47 | 111.96% | Yes |
| SMR260515C00022000 | 10/29 3:06 PM | 22.00 | 24.10 | 18.85 | 20.05 | 0.00 | 0.00% | 6 | 18 | 115.09% | Yes |
| SMR260515C00023000 | 11/3 10:59 AM | 23.00 | 22.05 | 18 | 19.35 | 0.00 | 0.00% | 2 | 34 | 112.13% | Yes |
| SMR260515C00024000 | 10/29 3:05 PM | 24.00 | 22.70 | 17.6 | 18.55 | 0.00 | 0.00% | 10 | 8 | 111.74% | Yes |
| SMR260515C00025000 | 10/29 12:05 PM | 25.00 | 22.65 | 17.15 | 18.1 | 0.00 | 0.00% | 18 | 26 | 113.18% | Yes |
| SMR260515C00027000 | 11/3 10:59 AM | 27.00 | 19.60 | 15.85 | 17.15 | 0.00 | 0.00% | 2 | 11 | 112.11% | Yes |
| SMR260515C00028000 | 11/3 10:59 AM | 28.00 | 19.05 | 15.3 | 16.5 | 0.00 | 0.00% | 2 | 4 | 110.82% | Yes |
| SMR260515C00030000 | 11/5 9:46 AM | 30.00 | 15.31 | 14.45 | 15.5 | -2.64 | -14.71% | 1 | 103 | 111.08% | Yes |
| SMR260515C00032000 | 11/3 11:00 AM | 32.00 | 17.00 | 12.3 | 16.3 | 0.00 | 0.00% | 20 | 16 | 113.34% | Yes |
| SMR260515C00033000 | 10/29 2:43 PM | 33.00 | 16.95 | 11.9 | 15.5 | 0.00 | 0.00% | 1 | 15 | 111.30% | Yes |
| SMR260515C00034000 | 11/3 10:06 AM | 34.00 | 16.80 | 12.9 | 13.85 | 0.00 | 0.00% | 1 | 6 | 112.13% | Yes |
| SMR260515C00035000 | 10/31 11:30 AM | 35.00 | 17.08 | 12.55 | 13.4 | 0.00 | 0.00% | 4 | 60 | 111.99% | Yes |
| SMR260515C00036000 | 10/31 3:33 PM | 36.00 | 16.82 | 12.3 | 13.1 | 0.00 | 0.00% | 2 | 18 | 112.99% | Yes |
| SMR260515C00037000 | 11/5 12:27 PM | 37.00 | 12.20 | 12 | 12.65 | -2.60 | -17.57% | 1 | 11 | 112.82% | Yes |
| SMR260515C00038000 | 11/5 12:47 PM | 38.00 | 11.90 | 10 | 12.45 | -3.65 | -23.47% | 5 | 101 | 105.37% | No |
| SMR260515C00039000 | 10/28 12:20 PM | 39.00 | 15.90 | 11 | 12.3 | 0.00 | 0.00% | 11 | 15 | 112.88% | No |
| SMR260515C00040000 | 11/5 11:20 AM | 40.00 | 11.00 | 11 | 11.65 | 0.14 | 1.29% | 3 | 116 | 112.87% | No |
| SMR260515C00041000 | 11/4 11:26 AM | 41.00 | 11.50 | 10.45 | 11.3 | 0.00 | 0.00% | 34 | 45 | 111.55% | No |
| SMR260515C00042000 | 11/3 12:36 PM | 42.00 | 12.66 | 10.1 | 11.05 | 0.00 | 0.00% | 1 | 35 | 111.57% | No |
| SMR260515C00043000 | 11/4 3:26 PM | 43.00 | 9.80 | 9.95 | 10.75 | 0.00 | 0.00% | 2 | 30 | 112.21% | No |
| SMR260515C00044000 | 11/5 2:08 PM | 44.00 | 10.20 | 9.7 | 10.35 | -1.70 | -14.29% | 2 | 16 | 111.82% | No |
| SMR260515C00045000 | 11/5 11:05 AM | 45.00 | 10.30 | 9.5 | 10.1 | -1.70 | -14.17% | 2 | 79 | 112.26% | No |
| SMR260515C00046000 | 11/5 12:52 PM | 46.00 | 9.60 | 9.25 | 10 | -2.00 | -17.24% | 6 | 13 | 113.09% | No |
| SMR260515C00047000 | 11/3 11:18 AM | 47.00 | 11.35 | 8.95 | 9.9 | 0.00 | 0.00% | 10 | 29 | 113.60% | No |
| SMR260515C00048000 | 10/31 1:07 PM | 48.00 | 11.50 | 7.95 | 9.45 | 0.00 | 0.00% | 7 | 20 | 109.20% | No |
| SMR260515C00050000 | 11/3 9:55 AM | 50.00 | 11.50 | 8.15 | 10.05 | 0.00 | 0.00% | 3 | 210 | 117.19% | No |
| SMR260515C00055000 | 11/3 10:18 AM | 55.00 | 9.80 | 7.3 | 8.05 | 0.00 | 0.00% | 1 | 79 | 113.75% | No |
| SMR260515C00060000 | 11/5 12:44 PM | 60.00 | 6.73 | 6.55 | 7.15 | 0.33 | 5.16% | 2 | 25 | 114.43% | No |
| SMR260515C00065000 | 11/4 3:19 PM | 65.00 | 5.70 | 5.7 | 6.3 | 0.00 | 0.00% | 2 | 55 | 113.70% | No |
| SMR260515C00070000 | 10/30 2:21 PM | 70.00 | 7.65 | 5.15 | 5.75 | 0.00 | 0.00% | 1 | 112 | 114.82% | No |
| SMR260515C00075000 | 11/5 12:40 PM | 75.00 | 4.85 | 4.7 | 5.2 | -0.45 | -8.49% | 4 | 819 | 115.60% | No |
| SMR260515C00080000 | 11/4 1:05 PM | 80.00 | 4.30 | 4.2 | 4.8 | 0.00 | 0.00% | 1 | 646 | 116.19% | No |
| SMR260515C00085000 | 10/29 3:08 PM | 85.00 | 6.00 | 2.32 | 5.1 | 0.00 | 0.00% | 5 | 8 | 112.52% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SMR260515P00016000 | 11/5 12:58 PM | 16.00 | 1.32 | 1.27 | 1.39 | -0.03 | -2.22% | 1 | 144 | 110.35% | No |
| SMR260515P00017000 | 10/13 12:46 PM | 17.00 | 1.10 | 1.26 | 1.83 | 0.00 | 0.00% | 29 | 61 | 109.23% | No |
| SMR260515P00018000 | 9/8 9:31 AM | 18.00 | 1.85 | 0 | 0 | 0.00 | 0.00% | 1 | 3 | 25.00% | No |
| SMR260515P00019000 | 8/26 2:11 PM | 19.00 | 1.98 | 0.8 | 2.03 | 0.00 | 0.00% | 0 | 6 | 93.85% | No |
| SMR260515P00020000 | 11/5 12:37 PM | 20.00 | 2.43 | 2.23 | 2.65 | -0.05 | -2.02% | 2 | 36 | 108.91% | No |
| SMR260515P00021000 | 11/5 12:37 PM | 21.00 | 2.77 | 2.41 | 2.93 | 0.18 | 6.95% | 2 | 2 | 106.81% | No |
| SMR260515P00022000 | 10/31 11:44 AM | 22.00 | 2.85 | 2.75 | 3.2 | 0.00 | 0.00% | 2 | 4 | 105.84% | No |
| SMR260515P00023000 | 11/5 1:57 PM | 23.00 | 3.37 | 3.15 | 3.6 | 0.07 | 2.12% | 2 | 40 | 106.10% | No |
| SMR260515P00024000 | 11/5 1:57 PM | 24.00 | 3.79 | 3.65 | 4 | 0.09 | 2.43% | 2 | 22 | 106.76% | No |
| SMR260515P00025000 | 11/5 2:28 PM | 25.00 | 4.27 | 4 | 4.55 | 0.54 | 14.48% | 46 | 1005 | 107.06% | No |
| SMR260515P00026000 | 11/5 2:28 PM | 26.00 | 4.70 | 4.45 | 4.95 | 0.30 | 6.82% | 46 | 43 | 106.71% | No |
| SMR260515P00027000 | 11/4 10:42 AM | 27.00 | 4.85 | 4.9 | 5.35 | 0.00 | 0.00% | 122 | 56 | 106.15% | No |
| SMR260515P00028000 | 11/5 12:35 PM | 28.00 | 5.85 | 5.3 | 5.85 | 0.47 | 8.74% | 52 | 59 | 105.71% | No |
| SMR260515P00029000 | 11/5 12:35 PM | 29.00 | 6.36 | 5.8 | 6.4 | 0.49 | 8.35% | 52 | 54 | 105.96% | No |
| SMR260515P00030000 | 11/4 3:48 PM | 30.00 | 7.02 | 6.35 | 6.85 | 0.00 | 0.00% | 18 | 419 | 105.71% | No |
| SMR260515P00031000 | 11/4 3:48 PM | 31.00 | 7.59 | 6.95 | 7.5 | 0.00 | 0.00% | 18 | 62 | 106.67% | No |
| SMR260515P00032000 | 11/3 2:27 PM | 32.00 | 6.89 | 6.6 | 9.65 | 0.00 | 0.00% | 68 | 76 | 110.43% | No |
| SMR260515P00033000 | 11/4 10:13 AM | 33.00 | 8.10 | 7.95 | 8.6 | 0.00 | 0.00% | 2 | 29 | 105.79% | No |
| SMR260515P00034000 | 11/4 1:48 PM | 34.00 | 8.97 | 8.6 | 9.25 | 0.00 | 0.00% | 29 | 22 | 106.45% | No |
| SMR260515P00035000 | 11/5 1:31 PM | 35.00 | 9.44 | 9.2 | 10.7 | -0.08 | -0.84% | 7 | 326 | 110.82% | No |
| SMR260515P00036000 | 11/5 12:45 PM | 36.00 | 10.18 | 9.8 | 10.35 | 1.03 | 11.26% | 6 | 53 | 105.74% | No |
| SMR260515P00037000 | 11/5 1:31 PM | 37.00 | 10.65 | 10.35 | 11.1 | -0.45 | -4.05% | 11 | 47 | 105.93% | No |
| SMR260515P00038000 | 11/4 2:52 PM | 38.00 | 11.77 | 11.05 | 11.7 | 0.00 | 0.00% | 8 | 29 | 105.98% | Yes |
| SMR260515P00039000 | 11/4 3:40 PM | 39.00 | 12.50 | 11.65 | 12.35 | 0.00 | 0.00% | 9 | 13 | 105.69% | Yes |
| SMR260515P00040000 | 11/3 9:57 AM | 40.00 | 10.85 | 12.3 | 13.15 | 0.00 | 0.00% | 1 | 14 | 106.23% | Yes |
| SMR260515P00041000 | 10/15 11:45 AM | 41.00 | 9.55 | 12.8 | 13.7 | 0.00 | 0.00% | 1 | 0 | 104.74% | Yes |
| SMR260515P00042000 | 10/29 2:37 PM | 42.00 | 12.50 | 13.65 | 15.1 | 0.00 | 0.00% | 1 | 1 | 108.84% | Yes |
| SMR260515P00043000 | 11/5 10:30 AM | 43.00 | 14.65 | 14.25 | 15.1 | 1.20 | 8.92% | 2 | 2 | 105.05% | Yes |
| SMR260515P00044000 | 11/4 10:37 AM | 44.00 | 14.67 | 15.05 | 15.9 | 0.00 | 0.00% | 1 | 3 | 105.86% | Yes |
| SMR260515P00045000 | 11/3 10:00 AM | 45.00 | 13.87 | 15.65 | 16.55 | 0.00 | 0.00% | 1 | 14 | 104.96% | Yes |
| SMR260515P00048000 | 11/5 10:30 AM | 48.00 | 18.25 | 17.95 | 18.65 | 2.12 | 13.14% | 4 | 13 | 104.74% | Yes |
| SMR260515P00050000 | 11/5 2:27 PM | 50.00 | 19.92 | 19.25 | 20.25 | 2.95 | 17.38% | 3 | 10 | 104.03% | Yes |
| SMR260515P00055000 | 10/30 11:37 AM | 55.00 | 20.86 | 23.25 | 24.4 | 0.00 | 0.00% | 2 | 2 | 105.16% | Yes |
| SMR260515P00060000 | 10/15 9:43 AM | 60.00 | 21.00 | 27.4 | 28.5 | 0.00 | 0.00% | 1 | 11 | 105.25% | Yes |
| SMR260515P00065000 | 10/29 11:12 AM | 65.00 | 29.05 | 31.6 | 32.85 | 0.00 | 0.00% | 6 | 14 | 105.49% | Yes |
| SMR260515P00075000 | 10/28 2:15 PM | 75.00 | 36.70 | 40.25 | 41.8 | 0.00 | 0.00% | 0 | 1 | 105.35% | Yes |
| SMR260515P00080000 | 10/29 11:09 AM | 80.00 | 41.97 | 44.75 | 45.9 | 0.00 | 0.00% | 2 | 3 | 102.78% | Yes |
